Archosaur Games Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	11.240	11.800	10.640	10.920	10.920	1,179,000
2021-12-01	10.980	11.960	10.960	11.420	11.420	2,244,493
2021-11-30	10.340	10.860	10.340	10.560	10.560	4,471,000
2021-11-29	10.920	11.060	10.340	10.340	10.340	787,000
2021-11-26	11.140	11.300	11.000	11.000	11.000	487,323
2021-11-25	11.980	11.980	11.240	11.340	11.340	561,000
2021-11-24	11.560	11.800	11.500	11.500	11.500	309,000
2021-11-23	11.480	11.840	11.440	11.560	11.560	701,000
2021-11-22	11.440	11.880	11.440	11.680	11.680	474,000
2021-11-19	11.720	12.000	11.580	11.760	11.760	603,000
2021-11-18	12.000	12.060	11.760	11.960	11.960	795,500
2021-11-17	12.540	12.800	12.120	12.260	12.260	570,000
2021-11-16	12.940	13.300	11.960	12.560	12.560	4,021,911
2021-11-15	12.200	13.160	12.200	12.800	12.800	4,079,940
2021-11-12	11.500	12.500	11.500	12.200	12.200	3,083,000
2021-11-11	11.500	11.500	11.000	11.500	11.500	890,116
2021-11-10	10.900	11.500	10.900	11.480	11.480	1,142,791
2021-11-09	10.520	10.880	10.440	10.880	10.880	789,000
2021-11-08	10.300	10.800	10.300	10.780	10.780	677,000
2021-11-05	10.000	10.460	9.990	10.300	10.300	604,000
2021-11-04	9.540	9.990	9.540	9.970	9.970	443,000
2021-11-03	9.530	9.580	9.370	9.540	9.540	281,943
2021-11-02	9.470	9.640	9.340	9.550	9.550	295,000
2021-11-01	9.320	9.630	8.960	9.270	9.270	669,000
2021-10-29	9.680	9.680	9.300	9.320	9.320	255,000
2021-10-28	9.820	9.830	9.560	9.640	9.640	445,080
2021-10-27	10.160	10.160	9.720	9.800	9.800	595,000
2021-10-26	10.060	10.400	10.060	10.280	10.280	612,000
2021-10-25	9.970	10.080	9.800	10.000	10.000	408,942

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2021-06-22	0.0740 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.